List of Securities Quotation: IDX SMC Liquid Date: Thursday, 06 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,775 12,175 11,950 12,125 350 1,293,500 15,623,280,000 1,417 985.004 12,175 J 2,100 12,125 T/B 26,500 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,645 1,595 1,640 40 12,920,200 20,961,591,000 4,000 2,000.000 1,645 J 513,900 1,640 T/B 118,400 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,020 1,050 1,015 1,045 25 6,677,900 6,910,221,500 954 820.683 1,045 T/J 214,500 1,040 B 12,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,350 1,280 1,305 -10 37,379,900 48,916,833,500 5,265 118.636 1,310 J 512,300 1,305 T/B 453,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,230 3,310 3,210 3,310 80 13,999,200 45,837,096,000 1,459 2,638.060 3,320 J 100,200 3,310 T/B 200 6 ANTM Aneka Tambang Tbk. --S2XXO1 725 735 715 735 10 28,180,200 20,532,533,500 2,790 484.605 735 T/J 1,506,400 730 B 1,582,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,805 1,885 1,810 1,850 45 36,589,300 67,743,591,000 5,320 241.304 1,855 J 31,800 1,850 T/B 1,214,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 995 1,045 1,000 1,040 45 12,577,500 12,943,834,500 1,705 173.333 1,040 T/J 10,000 1,035 B 24,700 9 BNLI Bank Permata Tbk. --M8K--1 1,200 1,215 1,195 1,205 5 7,879,600 9,459,454,000 568 13.120 1,205 T/J 281,300 1,200 B 105,600 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,160 1,195 1,145 1,195 35 8,937,700 10,556,933,000 1,709 234.082 1,195 T/J 432,700 1,190 B 300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,810 4,900 4,650 4,680 -130 4,101,700 19,540,340,000 2,984 480.000 4,690 J 3,700 4,680 T/B 36,800 12 CTRA Ciputra Development Tbk. --S6XXO1 900 930 910 915 15 21,401,300 19,601,974,500 1,655 204.863 915 T/J 73,600 910 B 654,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 268 272 4 26,821,200 7,297,629,800 995 129.524 274 J 574,700 272 T/B 39,300 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,690 1,585 1,690 115 24,151,200 39,833,971,500 4,579 169.000 1,695 J 178,300 1,690 T/B 1,388,900 15 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,950 2,870 2,890 0 30,048,700 87,011,069,000 3,438 146.670 2,890 T/J 484,500 2,880 B 81,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 380 402 382 396 16 21,319,700 8,368,343,400 3,701 53.233 396 T/J 1,787,600 394 B 72,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 875 860 875 5 23,609,500 20,393,120,000 346 282.258 875 T/J 248,900 870 B 70,000 18 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,350 3,280 3,310 10 4,690,400 15,542,911,000 1,726 1,351.020 3,320 J 60,600 3,310 T/B 127,500 19 INDY Indika Energy Tbk. --S2K--1 905 935 910 925 20 1,895,600 1,745,145,000 656 31.356 925 T/J 132,700 920 B 205,100 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,575 6,850 6,625 6,775 200 7,721,900 51,988,085,000 4,489 349.106 6,800 J 90,300 6,775 T/B 7,300 21 ISAT Indosat Tbk. --S7K--1 2,400 2,450 2,320 2,370 -30 13,917,300 32,926,136,000 4,310 169.286 2,370 T/J 1,100 2,360 B 34,300 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,450 10,775 10,475 10,525 75 1,858,900 19,615,657,500 1,959 75.179 10,550 J 41,200 10,525 T/B 9,500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,490 1,510 15 6,195,400 9,357,159,500 2,093 412.794 1,510 T/J 2,900,900 1,505 B 161,500 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,650 4,820 4,650 4,800 150 6,727,700 31,813,583,000 1,495 283.052 4,810 J 26,900 4,800 T/B 17,900 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 234 2 11,376,900 2,655,738,800 2,030 75.563 234 T/J 2,001,900 232 B 4,215,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,320 3,160 3,250 90 8,319,900 27,080,796,000 2,130 73.644 3,280 J 30,700 3,250 T/B 29,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,270 1,230 1,265 50 17,274,400 21,696,147,500 2,261 326.452 1,270 J 256,300 1,265 T/B 464,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 960 940 950 0 12,930,600 12,263,402,000 1,604 1,524.513 950 T/J 881,200 945 B 209,000 29 MEDC Medco Energi Internasional Tbk. --S2K--1 710 755 715 755 45 96,688,900 71,391,115,000 5,642 1,329.764 755 T/J 392,500 750 B 166,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,670 2,550 2,620 70 4,278,000 11,264,588,000 1,513 154.255 2,620 T/J 1,200 2,600 B 9,100 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,580 1,620 1,560 1,615 35 26,832,500 42,898,644,000 21,095 179.444 1,615 T/J 442,400 1,610 B 1,384,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,940 1,905 1,930 25 1,321,000 2,548,264,500 565 9,654.827 1,930 T/J 48,800 1,925 B 22,200 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,475 1,540 1,480 1,520 45 119,388,900 180,522,688,500 14,023 506.667 1,520 T/J 3,067,700 1,515 B 719,000 34 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,360 2,280 2,290 -30 15,297,600 35,300,110,000 3,427 1,991.304 2,300 J 155,700 2,290 T/B 69,000 35 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,465 1,385 1,450 75 25,886,200 36,875,290,000 2,877 272.556 1,455 J 69,900 1,450 T/B 141,700 36 PWON Pakuwon Jati Tbk. --S6B3O1 525 540 525 535 10 36,068,000 19,184,526,000 3,294 2,062.531 535 T/J 21,500 530 B 1,313,900 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,040 1,090 1,045 1,090 50 3,338,900 3,604,350,000 819 681.250 1,090 T/J 143,900 1,085 B 129,200 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,395 1,405 -10 12,941,200 18,221,098,000 1,494 635.594 1,410 J 5,000 1,405 T/B 357,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,675 6,500 6,575 -25 332,100 2,200,542,500 213 74.675 6,600 J 2,100 6,575 T/B 1,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 384 8 9,901,500 3,778,671,800 592 34.909 384 T/J 64,900 382 B 31,100 41 SMRA Summarecon Agung Tbk. --S6K--1 880 915 875 895 15 14,500,700 12,959,162,000 1,395 1,470.588 895 T/J 245,000 890 B 38,500 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 222 4 5,377,200 1,185,072,400 720 92.500 224 J 1,104,500 222 T/B 1,126,300 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 690 5 25,404,800 17,531,137,500 1,378 283.077 695 J 591,000 690 T/B 24,300 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,205 1,190 1,200 5 45,970,600 55,044,300,000 2,269 296.296 1,205 J 1,026,000 1,200 T/B 24,900 45 TINS Timah Tbk. --S2K--1 705 745 710 740 35 24,403,100 17,835,891,000 1,786 378.136 745 J 1,709,900 740 T/B 2,111,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,750 9,100 8,700 8,700 -50 1,620,300 14,319,232,500 2,070 537.906 8,825 J 3,500 8,700 T/B 150,100 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 845 850 -5 43,418,800 36,922,427,000 17,565 4,048.969 855 J 14,772,200 850 T/B 188,100 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 2,030 1,965 2,020 60 9,601,800 19,297,265,000 1,809 519.209 2,020 T/J 8,200 2,010 B 82,300 49 WOOD Integra Indocabinet Tbk. --S5K--1 492 515 490 492 0 28,116,900 13,973,156,700 1,874 189.231 492 T/J 116,200 490 B 223,800 50 WSBP Waskita Beton Precast Tbk. --S3K--1 252 264 250 264 12 71,915,100 18,776,702,200 2,359 53.878 266 J 1,516,600 264 T/B 2,317,400 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,190 1,240 1,190 1,230 40 51,438,600 62,724,885,500 3,598 331.984 1,230 T/J 763,300 1,225 B 778,900 52 WTON Wijaya Karya Beton Tbk. --S3K--1 398 406 396 404 6 9,155,300 3,682,571,200 649 68.475 406 J 416,300 404 T/B 2,489,600 Total 1,093,995,300 1,390,258,268,800 160,664 40,068,600 25,262,200 Jakarta, 06 February 2020 Trading Division